Date,Open,High,Low,Close,Volume,OpenInt
2015-05-08,4.9,4.9,4.9,4.9,14100,0
2015-05-11,4.9,4.9,4.81,4.81,200,0
2015-05-12,4.9,5,4.8999,4.9999,4358,0
2015-05-13,5,5,4.95,5,23200,0
2015-05-14,5,5,4.95,4.95,9200,0
2015-05-15,4.8101,4.943,4.8101,4.943,750,0
2015-05-18,4.95,4.95,4.95,4.95,172,0
2015-05-19,4.85,4.85,4.85,4.85,100,0
2015-05-20,4.83,4.9,4.83,4.88,1400,0
2015-05-21,4.9,5,4.9,4.9,41400,0
2015-05-22,4.9,4.92,4.9,4.9,2900,0
2015-05-27,4.91,4.97,4.8,4.81,6600,0
2015-05-28,4.83,5,4.81,5,3904,0
2015-05-29,4.97,5,4.76,4.9,700,0
2015-06-02,4.9321,4.9321,4.9321,4.9321,100,0
2015-06-03,4.96,4.96,4.92,4.95,2800,0
2015-06-04,4.9,4.9,4.9,4.9,700,0
2015-06-08,4.8,4.83,4.8,4.83,300,0
2015-06-09,4.88,4.93,4.75,4.76,5600,0
2015-06-10,4.8,4.82,4.7592,4.7592,4200,0
2015-06-11,4.98,4.98,4.8,4.89,6788,0
2015-06-12,4.96,4.99,4.88,4.95,3600,0
2015-06-15,5,5,4.9,4.95,39000,0
2015-06-16,4.93,5,4.93,5,46700,0
2015-06-17,5,5,4.83,4.9,79200,0
2015-06-18,4.94,5,4.82,4.85,27200,0
2015-06-19,4.89,4.9,3.71,4,107000,0
2015-06-22,4.45,4.55,4.2,4.32,92400,0
2015-06-23,3.76,4.49,3.76,4.1884,10286,0
2015-06-24,4.23,4.45,4.11,4.25,46600,0
2015-06-25,4.13,4.43,4.1,4.19,10800,0
2015-06-26,4.12,4.17,4.1,4.1,73300,0
2015-06-29,4.1,4.15,4.1,4.14,23600,0
2015-06-30,4.27,4.27,4.19,4.19,568,0
2015-07-01,4.14,4.17,4.14,4.17,300,0
2015-07-02,4.1,4.24,3.8,4.01,21900,0
2015-07-06,4.05,4.05,4.01,4.02,700,0
2015-07-07,4,4.16,3.83,4.11,15000,0
2015-07-08,4,4.12,4,4.12,3300,0
2015-07-09,4.03,4.25,4.03,4.1,36600,0
2015-07-10,3.95,4.22,3.95,4.22,10600,0
2015-07-13,4.34,4.38,4.29,4.38,900,0
2015-07-15,4.21,4.21,4.09,4.09,505,0
2015-07-16,4.23,4.24,4.09,4.15,7300,0
2015-07-17,4.24,4.24,4.24,4.24,200,0
2015-07-20,4.18,4.18,4.04,4.04,8300,0
2015-07-21,4.09,4.09,4.07,4.07,1200,0
2015-07-22,4.09,4.1,4.05,4.05,2300,0
2015-07-23,4.15,4.19,4.07,4.15,4000,0
2015-07-24,4.17,4.17,4.05,4.05,700,0
2015-07-28,4.03,4.16,4.03,4.08,1900,0
2015-07-29,4.1,4.1,4.02,4.02,1300,0
2015-07-30,4.4,4.4,4.06,4.06,400,0
2015-07-31,4.09,4.09,4,4.09,6600,0
2015-08-03,3.97,4,3.92,3.92,2201,0
2015-08-04,4.05,4.05,4.01,4.01,300,0
2015-08-05,4.05,4.05,4.05,4.05,100,0
2015-08-06,4.0201,4.0201,3.99,3.99,1865,0
2015-08-10,3.85,3.86,3.85,3.86,500,0
2015-08-12,3.89,3.89,3.81,3.81,1500,0
2015-08-13,3.8,3.85,3.7,3.77,2300,0
2015-08-14,3.69,3.69,3.54,3.57,900,0
2015-08-17,3.61,3.81,3.6,3.6,1700,0
2015-08-19,3.53,3.53,3.14,3.14,6800,0
2015-08-20,3.15,3.19,3,3.19,108900,0
2015-08-21,3.25,3.25,3.2,3.25,9900,0
2015-08-24,3.2,3.47,3.1,3.47,21290,0
2015-08-25,3.5,3.5,2.8,3.28,28200,0
2015-08-26,3.28,3.44,3.12,3.21,87900,0
2015-08-27,3.21,3.43,3.17,3.25,11100,0
2015-08-28,3.47,3.47,3.11,3.15,20200,0
2015-08-31,3.19,3.39,3.19,3.34,29200,0
2015-09-01,3.2,3.35,3.2,3.34,12400,0
2015-09-02,3.39,3.49,3.3,3.3,13300,0
2015-09-03,3.3,3.52,3.3,3.5,6300,0
2015-09-04,3.45,3.59,3.29,3.53,7500,0
2015-09-08,3.46,4.8,3.46,4.22,36300,0
2015-09-09,4.1,4.3,4.04,4.15,17400,0
2015-09-10,3.3,4.1,3.3,4.1,12617,0
2015-09-11,4.1,4.69,4,4.29,11200,0
2015-09-14,4.25,4.32,3.9,4.25,52200,0
2015-09-15,4.25,4.25,4.22,4.25,7600,0
2015-09-16,4.25,4.57,4.25,4.51,8900,0
2015-09-17,4.43,4.65,3.62,3.8,40000,0
2015-09-18,3.68,4.1,3.68,3.81,43100,0
2015-09-21,3.89,4,3.89,3.97,1700,0
2015-09-22,3.84,4,3.83,3.99,6300,0
2015-09-23,3.98,4,3.98,3.98,500,0
2015-09-24,3.91,3.9899,3.84,3.86,3468,0
2015-09-25,3.83,3.92,3.56,3.56,4000,0
2015-09-28,3.6,3.84,3.495,3.52,3270,0
2015-09-29,3.55,3.55,3.55,3.55,600,0
2015-10-02,3.51,3.7,3.51,3.52,3100,0
2015-10-05,3.52,3.52,3.5,3.5,20085,0
2015-10-06,3.54,3.65,3.53,3.65,1200,0
2015-10-07,3.51,3.52,3.51,3.51,1900,0
2015-10-08,3.58,3.66,3.58,3.63,500,0
2015-10-12,3.68,3.68,3.68,3.68,109,0
2015-10-14,3.62,3.62,3.51,3.51,1200,0
2015-10-15,3.56,3.56,3.56,3.56,200,0
2015-10-16,3.57,3.57,3.57,3.57,200,0
2015-10-19,3.6,3.6,3.6,3.6,100,0
2015-10-20,3.63,3.64,3.63,3.64,600,0
2015-10-21,3.7,3.7,3.54,3.54,1700,0
2015-10-22,3.5,3.7,3.2,3.5,5500,0
2015-10-26,3.4,3.49,3.4,3.47,1600,0
2015-10-28,3.43,3.45,3.4,3.4,2200,0
2015-10-29,3.4,3.5,3.09,3.24,45200,0
2015-10-30,3.07,3.6,3.06,3.13,23100,0
2015-11-02,3.5,3.57,3.176,3.18,25663,0
2015-11-03,3.14,3.16,3.1,3.1,59200,0
2015-11-04,2.8,3.15,2.57,3.1,51829,0
2015-11-05,3.08,3.09,3.02,3.02,2200,0
2015-11-06,3.02,3.15,3.02,3.15,7900,0
2015-11-09,3.0005,3.075,2.97,3.03,41341,0
2015-11-10,3.05,3.05,3.05,3.05,1200,0
2015-11-11,3.05,3.06,3,3.05,10100,0
2015-11-12,3.05,3.05,3.05,3.05,1000,0
2015-11-13,3.11,3.11,3,3.11,2000,0
2015-11-16,3.1,3.15,3.07,3.09,6400,0
2015-11-17,3.1,3.24,3.1,3.24,7300,0
2015-11-18,3.2,3.28,3.08,3.1,13100,0
2015-11-19,3.05,3.1,3.03,3.03,18600,0
2015-11-20,3.01,3.01,3.01,3.01,1000,0
2015-11-24,3.17,3.17,3.17,3.17,100,0
2015-11-25,3.11,3.11,3.11,3.11,300,0
2015-11-27,3.15,3.15,2.98,3.04,3500,0
2015-11-30,3.01,3.15,3.01,3.15,400,0
2015-12-01,2.71,2.71,2.426,2.68,5350,0
2015-12-03,2.8936,2.8936,2.8936,2.8936,100,0
2015-12-04,2.66,3.41,2.66,2.9,7200,0
2015-12-07,3.38,3.38,2.5,2.75,57100,0
2015-12-08,2.75,2.75,2.75,2.75,1208,0
2015-12-09,3.1,3.1,2.78,2.98,55600,0
2015-12-10,3.15,3.15,2.8,2.86,11400,0
2015-12-11,3.1,3.23,2.76,3,46900,0
2015-12-14,3.17,3.17,2.83,2.95,16343,0
2015-12-15,3.05,3.2,2.75,2.75,24600,0
2015-12-16,3.02,3.15,2.76,2.8,12600,0
2015-12-17,2.76,2.88,2.5,2.73,45600,0
2015-12-18,2.66,2.87,2.61,2.87,10000,0
2015-12-21,2.84,2.87,2.51,2.69,39400,0
2015-12-22,2.7,2.7501,2.3,2.74,55844,0
2015-12-23,2.72,2.74,2.64,2.71,18300,0
2015-12-24,2.51,2.788,2.22,2.73,19082,0
2015-12-28,2.76,2.77,2.73,2.73,5718,0
2015-12-29,2.43,2.99,2.4201,2.91,48802,0
2015-12-30,2.96,3.4,2.96,3,18806,0
2015-12-31,2.96,2.99,2.96,2.97,15986,0
2016-01-04,2.74,2.97,2.57,2.96,8864,0
2016-01-05,2.9604,3,2.96,2.99,1400,0
2016-01-06,2.84,3,2.7,3,6610,0
2016-01-07,3,3,2.96,2.97,6900,0
2016-01-08,2.71,3.2,2.6695,3.06,53720,0
2016-01-11,3.16,3.1899,3.1006,3.1899,2769,0
2016-01-12,3.17,3.19,3.02,3.02,3195,0
2016-01-13,2.96,3.11,2.88,3,60809,0
2016-01-14,3.14,3.19,3.0111,3.18,1984,0
2016-01-15,3.0001,3.02,2.7,2.74,47529,0
2016-01-19,2.9,2.9,2.75,2.8,6400,0
2016-01-20,2.8928,2.9466,2.78,2.94,8600,0
2016-01-21,2.98,2.9999,2.82,2.97,6198,0
2016-01-22,2.96,2.96,2.96,2.96,100,0
2016-01-25,2.95,2.98,2.91,2.91,1586,0
2016-01-26,2.95,2.95,2.95,2.95,100,0
2016-01-27,2.91,3,2.91,2.94,5892,0
2016-01-28,3.03,3.03,2.94,2.9836,1767,0
2016-01-29,2.91,3,2.9,2.9,7950,0
2016-02-01,2.9109,3,2.83,2.8462,12800,0
2016-02-02,2.82,2.82,2.53,2.7792,13165,0
2016-02-03,2.75,2.75,2.33,2.6511,23209,0
2016-02-04,2.6,2.7,2.58,2.6999,5501,0
2016-02-05,2.61,2.65,2.54,2.63,5276,0
2016-02-08,2.56,2.6,2.56,2.6,499,0
2016-02-09,2.6,2.68,2.45,2.672,30631,0
2016-02-10,2.98,2.98,2.7001,2.72,3700,0
2016-02-11,2.7133,2.94,2.56,2.6,4200,0
2016-02-12,2.891,2.891,2.55,2.66,3750,0
2016-02-16,2.5501,2.67,2.5501,2.65,3200,0
2016-02-17,2.614,2.69,2.614,2.69,719,0
2016-02-18,2.88,2.88,2.7001,2.79,3613,0
2016-02-19,2.7899,2.79,2.7,2.7,5429,0
2016-02-22,2.7101,2.7101,2.5401,2.66,15485,0
2016-02-23,2.7,2.77,2.6005,2.6749,2083,0
2016-02-24,2.65,2.69,2.59,2.64,6100,0
2016-02-25,2.56,2.67,2.55,2.57,8616,0
2016-02-26,2.5501,2.76,2.55,2.73,15413,0
2016-02-29,2.57,2.64,2.51,2.51,25721,0
2016-03-01,2.59,2.68,2.51,2.5899,6925,0
2016-03-02,2.68,2.68,2.68,2.68,134,0
2016-03-03,2.67,2.7,2.58,2.58,800,0
2016-03-04,2.53,2.62,2.51,2.51,4648,0
2016-03-07,2.61,2.67,2.52,2.52,4458,0
2016-03-08,2.53,2.53,2.52,2.53,347,0
2016-03-09,2.56,2.56,2.56,2.56,100,0
2016-03-10,3,3.2399,2.55,2.79,24353,0
2016-03-11,2.8,2.85,2.57,2.77,4341,0
2016-03-14,2.78,2.87,2.62,2.76,3272,0
2016-03-15,2.72,2.75,2.69,2.72,602,0
2016-03-16,2.68,2.73,2.58,2.72,3180,0
2016-03-17,2.72,2.9,2.72,2.88,1191,0
2016-03-18,2.9999,3,2.78,2.78,17250,0
2016-03-21,2.8527,2.8527,2.7299,2.74,10788,0
2016-03-22,2.74,2.91,2.72,2.73,5000,0
2016-03-23,2.72,2.7411,2.7105,2.73,2806,0
2016-03-24,2.6312,2.6312,2.6312,2.6312,576,0
2016-03-28,2.63,2.93,2.58,2.75,6255,0
2016-03-29,2.82,2.82,2.75,2.75,2785,0
2016-03-30,2.88,2.9,2.75,2.75,8683,0
2016-03-31,3.18,3.18,2.96,3,6578,0
2016-04-01,2.9256,2.93,2.83,2.83,5267,0
2016-04-04,2.76,2.7906,2.75,2.77,725,0
2016-04-05,2.799,2.799,2.76,2.76,1100,0
2016-04-06,2.77,2.8,2.75,2.75,6392,0
2016-04-07,2.8,2.8,2.6,2.7,12419,0
2016-04-08,2.73,2.75,2.67,2.73,1000,0
2016-04-11,2.76,2.769,2.65,2.65,9063,0
2016-04-12,2.6884,2.7899,2.63,2.67,7925,0
2016-04-13,2.789,2.7989,2.65,2.65,1748,0
2016-04-14,2.5601,2.7399,2.5601,2.68,1549,0
2016-04-15,2.6052,2.79,2.587,2.62,1852,0
2016-04-18,2.69,2.69,2.55,2.55,6349,0
2016-04-19,2.6,2.6,2.52,2.5899,7000,0
2016-04-20,2.53,2.55,2.53,2.53,4203,0
2016-04-21,2.52,2.52,2.52,2.52,1406,0
2016-04-22,2.55,2.55,2.51,2.51,8290,0
2016-04-25,2.51,2.52,2.51,2.51,18839,0
2016-04-26,2.6,2.6,2.49,2.49,10849,0
2016-04-27,2.5,2.5,2.5,2.5,1500,0
2016-04-28,2.51,2.51,2.4701,2.4701,6800,0
2016-04-29,2.4999,2.4999,2.4999,2.4999,1000,0
2016-05-02,2.52,2.59,2.48,2.48,3275,0
2016-05-03,2.4852,2.4899,2.46,2.46,28685,0
2016-05-04,2.49,2.5,2.45,2.49,1900,0
2016-05-05,2.47,2.47,2.47,2.47,500,0
2016-05-06,2.5799,2.5899,2.5199,2.5199,1940,0
2016-05-09,2.56,2.588,2.46,2.47,1400,0
2016-05-10,2.5,2.5,2.45,2.45,2352,0
2016-05-11,2.5543,2.5543,2.5543,2.5543,1000,0
2016-05-12,2.5,2.51,2.41,2.51,1100,0
2016-05-13,2.52,2.52,2.42,2.42,10767,0
2016-05-16,2.57,2.57,2.41,2.491,10228,0
2016-05-17,2.47,2.63,2.45,2.45,6700,0
2016-05-18,2.42,2.45,2.41,2.45,1382,0
2016-05-19,2.38,2.53,2.24,2.24,5900,0
2016-05-20,2.4101,2.49,2.41,2.45,67814,0
2016-05-23,2.45,2.45,2.37,2.37,28300,0
2016-05-24,2.5,2.51,2.4,2.4,6300,0
2016-05-25,2.42,2.42,2.38,2.38,4174,0
2016-05-26,2.4,2.4399,2.36,2.36,4350,0
2016-05-27,2.42,2.49,2.35,2.35,3009,0
2016-05-31,2.36,2.3905,2.36,2.36,11833,0
2016-06-01,2.38,2.38,2.36,2.36,4299,0
2016-06-02,2.36,2.44,2.32,2.32,28476,0
2016-06-03,2.4,2.4,2.3361,2.3361,1134,0
2016-06-06,2.33,2.44,2.31,2.44,16971,0
2016-06-07,2.42,2.42,2.42,2.42,317,0
2016-06-08,2.41,2.41,2.32,2.41,2143,0
2016-06-09,2.42,2.42,2.38,2.42,300,0
2016-06-10,2.32,2.4,2.3101,2.37,3300,0
2016-06-13,2.3301,2.41,2.33,2.41,479,0
2016-06-14,2.33,2.45,2.33,2.4,8567,0
2016-06-15,2.67,2.67,2.52,2.62,1860,0
2016-06-16,2.4999,2.65,2.4999,2.65,3649,0
2016-06-17,2.49,2.78,2.49,2.7,2434,0
2016-06-20,2.58,2.78,2.51,2.77,3907,0
2016-06-21,2.96,2.96,2.67,2.84,2700,0
2016-06-22,2.88,2.9,2.7606,2.83,6584,0
2016-06-23,2.849,2.85,2.75,2.75,5699,0
2016-06-24,2.8,2.8,2.65,2.7,1724,0
2016-06-27,2.64,2.65,2.43,2.61,3224,0
2016-06-28,2.8,2.8,2.55,2.65,3600,0
2016-06-29,2.6,2.7,2.5,2.7,1300,0
2016-06-30,2.8,2.8,2.61,2.61,11310,0
2016-07-06,2.6,2.7,2.6,2.7,4100,0
2016-07-07,2.4,2.73,2.4,2.73,3097,0
2016-07-11,2.47,2.702,2.35,2.65,16495,0
2016-07-12,2.49,2.56,2.49,2.56,3309,0
2016-07-13,2.77,2.77,2.42,2.65,8262,0
2016-07-14,2.51,2.65,2.51,2.64,2885,0
2016-07-18,2.6125,2.64,2.6,2.6,500,0
2016-07-20,2.461,2.6,2.461,2.6,650,0
2016-07-21,2.59,2.6,2.59,2.5999,1062,0
2016-07-22,2.58,2.58,2.4408,2.559,2700,0
2016-07-25,2.55,2.57,2.41,2.5,2582,0
2016-07-26,2.44,2.55,2.403,2.4101,2674,0
2016-07-27,2.6,2.6,2.5,2.5,300,0
2016-07-28,2.51,2.58,2.51,2.57,1300,0
2016-08-01,2.59,2.59,2.59,2.59,100,0
2016-08-02,2.56,2.59,2.41,2.56,32835,0
2016-08-03,2.5024,2.57,2.4,2.57,53418,0
2016-08-04,2.5,2.61,2.48,2.6099,14000,0
2016-08-05,2.46,2.63,2.45,2.55,8800,0
2016-08-08,2.58,2.58,2.58,2.58,490,0
2016-08-09,2.59,2.63,2.58,2.62,10297,0
2016-08-11,2.62,2.63,2.6,2.62,11300,0
2016-08-12,2.63,2.84,2.61,2.74,7283,0
2016-08-15,2.74,2.81,2.51,2.7,11701,0
2016-08-16,2.5,2.7,2.25,2.44,83813,0
2016-08-17,2.5,2.5,2.31,2.47,8292,0
2016-08-18,2.47,2.748,2.34,2.34,12611,0
2016-08-19,2.5,2.52,2.376,2.4,7395,0
2016-08-22,2.53,2.78,2.38,2.44,11144,0
2016-08-23,2.57,2.6399,2.5,2.51,1921,0
2016-08-25,2.45,2.45,2.45,2.45,800,0
2016-08-29,2.55,2.5599,2.51,2.52,9479,0
2016-08-30,2.4794,2.4794,2.42,2.42,700,0
2016-08-31,2.39,2.5,2.39,2.5,949,0
2016-09-01,2.36,2.5099,2.28,2.29,8279,0
2016-09-02,2.42,2.42,2.35,2.35,501,0
2016-09-06,2.44,2.65,2.42,2.61,15615,0
2016-09-07,2.45,2.65,2.45,2.49,19537,0
2016-09-08,2.61,2.65,2.38,2.55,16790,0
2016-09-09,2.57,2.6,2.4,2.55,5532,0
2016-09-12,2.45,2.65,2.27,2.55,18199,0
2016-09-13,2.55,2.63,2.51,2.54,9751,0
2016-09-14,2.65,2.66,2.5,2.5499,9940,0
2016-09-15,2.65,2.65,2.44,2.55,8082,0
2016-09-16,2.56,2.62,2.29,2.32,25670,0
2016-09-19,2.36,2.51,2.33,2.39,7450,0
2016-09-20,2.38,2.49,2.37,2.45,2667,0
2016-09-22,2.46,2.47,2.42,2.42,1290,0
2016-09-23,2.3117,2.55,2.29,2.29,122698,0
2016-09-26,2.29,2.5,2.29,2.5,1900,0
2016-09-27,2.5,2.5,2.38,2.38,480,0
2016-09-28,2.48,2.48,2.39,2.39,700,0
2016-09-29,2.46,2.46,2.39,2.39,400,0
2016-09-30,2.46,2.5,2.46,2.4993,5720,0
2016-10-03,2.552,2.6,2.4,2.46,2350,0
2016-10-04,2.45,2.45,2.31,2.31,7284,0
2016-10-05,2.42,2.42,2.27,2.35,54995,0
2016-10-06,2.35,2.35,2.27,2.3,11076,0
2016-10-07,2.35,2.35,2.27,2.29,908,0
2016-10-10,2.38,2.38,2.3,2.31,2663,0
2016-10-11,2.38,2.38,2.35,2.38,2093,0
2016-10-12,2.42,2.42,2.31,2.37,4196,0
2016-10-13,2.4,2.4,2.31,2.4,6046,0
2016-10-14,2.4,2.4266,2.3,2.39,12448,0
2016-10-17,2.39,2.42,2.3504,2.42,1718,0
2016-10-18,2.4299,2.4299,2.4299,2.4299,601,0
2016-10-19,2.3471,2.43,2.34,2.43,3000,0
2016-10-20,2.3559,2.43,2.32,2.43,7291,0
2016-10-21,2.2812,2.43,2.2812,2.39,17291,0
2016-10-24,2.3283,2.41,2.3283,2.41,2238,0
2016-10-25,2.4,2.43,2.3397,2.41,18040,0
2016-10-26,2.38,2.43,2.3,2.42,14900,0
2016-10-27,2.39,2.39,2.3,2.3017,9100,0
2016-10-28,2.35,2.41,2.35,2.41,2500,0
2016-10-31,2.3401,2.42,2.34,2.42,1300,0
2016-11-01,2.4155,2.42,2.35,2.42,713,0
2016-11-02,2.235,2.42,2.2158,2.42,2269,0
2016-11-03,2.29,2.42,2.29,2.4199,2901,0
2016-11-04,2.32,2.42,2.3,2.41,18900,0
2016-11-07,2.3,2.43,2.3,2.35,30654,0
2016-11-08,2.4,2.4,2.35,2.38,4675,0
2016-11-09,2.32,2.43,2.2,2.42,15750,0
2016-11-10,2.322,2.38,2.3,2.33,7554,0
2016-11-11,2.35,2.35,2.32,2.32,3750,0
2016-11-14,2.3,2.36,2.3,2.31,13435,0
2016-11-15,2.4,2.58,2.33,2.36,15349,0
2016-11-16,2.35,2.371,2.25,2.29,17727,0
2016-11-17,2.35,3.43,2.35,2.42,106138,0
2016-11-18,2.46,2.57,2.29,2.29,74374,0
2016-11-21,2.65,2.88,2.451,2.5986,452007,0
2016-11-22,2.62,2.87,2.6063,2.87,217029,0
2016-11-23,2.93,2.95,2.49,2.51,109048,0
2016-11-25,2.51,2.75,2.48,2.69,81326,0
2016-11-28,2.85,3.04,2.736,2.85,223157,0
2016-11-29,2.87,3.01,2.76,2.8,47452,0
2016-11-30,2.885,2.9,2.845,2.89,72574,0
2016-12-01,2.85,2.925,2.73,2.75,37850,0
2016-12-02,2.75,2.85,2.75,2.8,43048,0
2016-12-05,2.8,2.9489,2.69,2.75,130655,0
2016-12-06,2.73,2.78,2.5,2.67,103854,0
2016-12-07,2.69,2.75,2.58,2.69,78037,0
2016-12-08,2.7,2.75,2.55,2.55,67243,0
2016-12-09,2.53,2.625,2.5,2.5497,86843,0
2016-12-12,2.65,2.65,2.565,2.62,77895,0
2016-12-13,2.66,2.68,2.54,2.61,65729,0
2016-12-14,2.5999,2.65,2.54,2.58,89966,0
2016-12-15,2.52,2.6,2.5101,2.53,31432,0
2016-12-16,2.5,2.53,2.09,2.25,219875,0
2016-12-19,2.02,2.2,1.98,2.12,332891,0
2016-12-20,2.08,2.24,2.05,2.21,186303,0
2016-12-21,2.1501,2.25,2.02,2.17,59440,0
2016-12-22,2.17,2.2144,2.09,2.19,64346,0
2016-12-23,2.1164,2.24,2.1101,2.21,35418,0
2016-12-27,2.19,2.2,2.09,2.13,36506,0
2016-12-28,2.19,2.2,2.1504,2.2,15041,0
2016-12-29,2.2,2.3,2.2,2.21,27864,0
2016-12-30,2.17,2.25,2.12,2.22,52866,0
2017-01-03,2.2144,2.285,2.12,2.19,62573,0
2017-01-04,2.17,2.23,2.02,2.04,120702,0
2017-01-05,2.06,2.16,2.05,2.16,46963,0
2017-01-06,2.14,2.18,2.1003,2.12,13112,0
2017-01-09,2.07,2.14,2,2.03,142605,0
2017-01-10,2.1,2.1,1.74,1.85,516776,0
2017-01-11,1.87,1.9,1.8274,1.89,22452,0
2017-01-12,1.9,1.9,1.69,1.75,96107,0
2017-01-13,1.8,1.8,1.66,1.7,47214,0
2017-01-17,1.89,1.9,1.81,1.83,87181,0
2017-01-18,1.85,1.935,1.83,1.8599,23915,0
2017-01-19,1.86,1.92,1.82,1.8499,25874,0
2017-01-20,1.87,1.9,1.8327,1.85,26531,0
2017-01-23,1.87,1.87,1.7793,1.82,32856,0
2017-01-24,1.84,1.84,1.8,1.8,27698,0
2017-01-25,1.8686,1.8686,1.65,1.66,71179,0
2017-01-26,1.69,1.7545,1.65,1.68,51929,0
2017-01-27,1.61,1.6883,1.61,1.65,25245,0
2017-01-30,1.68,1.6883,1.47,1.58,92432,0
2017-01-31,1.63,1.72,1.59,1.7,34352,0
2017-02-01,1.65,1.69,1.62,1.69,47030,0
2017-02-02,1.71,1.71,1.646,1.68,10122,0
2017-02-03,1.6975,1.6975,1.65,1.65,10293,0
2017-02-06,1.63,1.72,1.61,1.66,8024,0
2017-02-07,1.6597,1.71,1.6248,1.66,16194,0
2017-02-08,1.67,1.675,1.63,1.65,14263,0
2017-02-09,1.66,1.7,1.62,1.66,15675,0
2017-02-10,1.68,1.75,1.68,1.73,64886,0
2017-02-13,1.75,1.81,1.7099,1.74,39969,0
2017-02-14,1.718,1.84,1.7,1.72,42413,0
2017-02-15,1.72,1.85,1.64,1.8199,109209,0
2017-02-16,1.82,1.87,1.7,1.8,95247,0
2017-02-17,1.8,1.82,1.78,1.78,4401,0
2017-02-21,1.83,1.84,1.78,1.84,39758,0
2017-02-22,1.85,1.97,1.81,1.8504,81637,0
2017-02-23,1.8501,2,1.84,1.9,207211,0
2017-02-24,1.9,1.9,1.85,1.88,18148,0
2017-02-27,1.88,1.9,1.84,1.84,77391,0
2017-02-28,1.83,1.87,1.8,1.82,55261,0
2017-03-01,1.808,1.82,1.73,1.73,16100,0
2017-03-02,1.79,1.84,1.7325,1.77,7788,0
2017-03-03,1.7401,1.8,1.7,1.73,5283,0
2017-03-06,1.75,1.78,1.72,1.78,9196,0
2017-03-07,1.76,1.78,1.73,1.77,12486,0
2017-03-08,1.84,1.84,1.78,1.8,1610,0
2017-03-09,1.8,1.8,1.7573,1.79,2862,0
2017-03-10,1.7899,1.79,1.74,1.74,2247,0
2017-03-13,1.785,1.79,1.74,1.7499,7874,0
2017-03-14,1.79,1.84,1.7638,1.79,3398,0
2017-03-15,1.83,1.83,1.75,1.75,3476,0
2017-03-16,1.8188,1.8188,1.73,1.75,14695,0
2017-03-17,1.81,1.81,1.76,1.79,6773,0
2017-03-20,1.84,1.84,1.7801,1.8,6565,0
2017-03-21,1.78,1.78,1.75,1.75,2972,0
2017-03-22,1.78,1.78,1.7174,1.7199,2104,0
2017-03-23,1.74,1.76,1.74,1.75,9200,0
2017-03-24,1.76,1.8,1.726,1.726,4433,0
2017-03-27,1.75,1.75,1.68,1.7299,20657,0
2017-03-28,1.75,1.75,1.69,1.69,18869,0
2017-03-29,1.7299,1.7599,1.7299,1.7379,10072,0
2017-03-30,1.75,1.75,1.65,1.67,33850,0
2017-03-31,1.68,2.0899,1.68,1.9,898332,0
2017-04-03,1.85,2.15,1.85,2.02,136405,0
2017-04-04,2,2,1.91,1.94,78248,0
2017-04-05,2,2.0299,1.975,2.0299,47314,0
2017-04-06,2.03,2.05,1.8616,2.03,80997,0
2017-04-07,2.01,2.04,1.91,2.01,269965,0
2017-04-10,2.04,2.17,2,2.03,29874,0
2017-04-11,2.145,2.15,2.05,2.08,49324,0
2017-04-12,2.14,2.41,1.95,2.29,1460501,0
2017-04-13,2.28,2.28,2.115,2.15,33912,0
2017-04-17,2.1612,2.1612,2.02,2.14,37399,0
2017-04-18,2.11,2.3298,1.96,2.1,61277,0
2017-04-19,2.2,2.25,2.16,2.24,93234,0
2017-04-20,2.27,2.34,2.21,2.31,67550,0
2017-04-21,2.31,2.32,2.29,2.29,2705,0
2017-04-24,2.29,2.3,2.25,2.26,4821,0
2017-04-25,2.25,2.3,2.25,2.3,5972,0
2017-04-26,2.2003,2.3,2.2003,2.25,48925,0
2017-04-27,2.22,2.28,2.21,2.21,10273,0
2017-04-28,2.1601,2.24,2.09,2.22,33456,0
2017-05-01,2.1256,2.29,2.1256,2.25,563874,0
2017-05-02,2.1961,2.28,2.15,2.15,52457,0
2017-05-03,2.14,2.2,2.09,2.18,17677,0
2017-05-04,2.21,2.29,2.06,2.06,65989,0
2017-05-05,2.09,2.1,2.04,2.07,16942,0
2017-05-08,2.06,2.0745,2.01,2.03,22518,0
2017-05-09,2.0896,2.09,2.03,2.03,6680,0
2017-05-10,2.08,2.1,2.0628,2.07,3600,0
2017-05-11,2.0599,2.0599,2.045,2.045,1525,0
2017-05-12,2.03,2.0771,2.01,2.0771,3633,0
2017-05-15,2.048,2.16,2.048,2.13,32021,0
2017-05-16,2.19,2.19,2.06,2.13,12948,0
2017-05-17,2.021,2.125,2.021,2.09,4910,0
2017-05-18,2.04,2.12,2.01,2.01,10028,0
2017-05-19,2.02,2.1,2.02,2.1,2950,0
2017-05-22,2.07,2.2,2.0376,2.2,5636,0
2017-05-23,2.2,2.2,2.0535,2.2,5126,0
2017-05-24,2.05,2.1993,2.04,2.04,1017,0
2017-05-25,2.0201,2.128,2.0201,2.09,516,0
2017-05-26,2.1,2.12,2.07,2.12,4440,0
2017-05-30,2.12,2.19,2.0334,2.12,13660,0
2017-05-31,2.14,2.2,2.02,2.18,38135,0
2017-06-01,2.1769,2.18,2.08,2.08,8027,0
2017-06-02,2.0881,2.16,2.04,2.08,57042,0
2017-06-05,2.116,2.15,2.03,2.1,19343,0
2017-06-06,2.11,2.11,2.02,2.1,2070,0
2017-06-07,2.1,2.1,2.03,2.04,2798,0
2017-06-08,2.05,2.12,2.05,2.12,15849,0
2017-06-09,2.12,2.12,2.07,2.11,6010,0
2017-06-12,2.09,2.1,2.01,2.01,20809,0
2017-06-13,2.02,2.1,2.01,2.07,14566,0
2017-06-14,2.0331,2.09,1.97,1.98,9781,0
2017-06-15,2.07,2.07,1.99,2.01,4271,0
2017-06-16,1.99,2.06,1.93,1.93,39731,0
2017-06-19,1.94,2.03,1.92,1.93,17536,0
2017-06-20,2,2,2,2,235,0
2017-06-21,2,2,1.92,1.92,1766,0
2017-06-22,1.95,1.95,1.92,1.93,12769,0
2017-06-23,1.92,1.9353,1.83,1.91,22690,0
2017-06-26,1.92,1.95,1.87,1.91,2733,0
2017-06-27,1.9172,1.98,1.9172,1.96,16624,0
2017-06-28,1.9608,1.9624,1.92,1.95,4333,0
2017-06-29,1.9525,1.9525,1.94,1.94,556,0
2017-06-30,1.962,2.18,1.95,2.17,23465,0
2017-07-03,2.1395,2.18,2.08,2.17,7768,0
2017-07-05,1.9818,2.08,1.9818,1.99,71305,0
2017-07-06,2.001,2.05,1.9,2.05,20737,0
2017-07-07,1.97,2.18,1.9,2.07,24739,0
2017-07-10,2.13,2.1926,1.98,2.01,41547,0
2017-07-11,2,2.07,1.97,1.97,7730,0
2017-07-12,1.99,2.09,1.9569,2.09,24495,0
2017-07-13,1.99,2.11,1.99,2.11,31552,0
2017-07-14,2.12,2.13,2.01,2.01,4538,0
2017-07-17,2.05,2.05,2.02,2.02,700,0
2017-07-18,1.97,2.03,1.9198,2,56283,0
2017-07-19,2.02,2.0278,1.95,1.96,11203,0
2017-07-20,2,2.0699,2,2.0699,10614,0
2017-07-21,2.1,2.13,1.975,2.02,37485,0
2017-07-24,1.99,2.04,1.99,2.02,7344,0
2017-07-25,2.02,2.025,1.94,1.94,36161,0
2017-07-26,1.85,1.87,1.85,1.86,7266,0
2017-07-27,1.8519,1.8519,1.78,1.8,16886,0
2017-07-28,1.78,1.86,1.7,1.83,12882,0
2017-07-31,1.81,1.8401,1.701,1.84,16630,0
2017-08-01,1.82,1.84,1.805,1.84,8400,0
2017-08-02,1.83,1.84,1.83,1.84,1665,0
2017-08-03,1.83,1.85,1.83,1.85,9775,0
2017-08-04,1.84,2,1.84,1.95,57517,0
2017-08-07,1.9096,1.94,1.9,1.94,3896,0
2017-08-08,1.94,1.94,1.8001,1.8828,38111,0
2017-08-09,1.89,2.01,1.84,1.89,21801,0
2017-08-10,1.89,1.9088,1.8,1.8,7696,0
2017-08-11,1.8355,1.84,1.75,1.76,38262,0
2017-08-14,1.79,1.86,1.79,1.86,4833,0
2017-08-15,2,2,1.7465,1.78,5295,0
2017-08-16,1.8,1.8,1.754,1.78,3427,0
2017-08-17,1.77,1.77,1.721,1.7699,8037,0
2017-08-18,1.7,1.75,1.7,1.75,15459,0
2017-08-21,1.74,1.7907,1.74,1.77,12842,0
2017-08-22,1.7501,1.7886,1.7,1.7886,6282,0
2017-08-23,1.793,1.8,1.7567,1.77,6384,0
2017-08-25,1.76,1.7627,1.76,1.76,5941,0
2017-08-28,1.79,1.96,1.7,1.78,41757,0
2017-08-29,1.72,1.8145,1.57,1.57,138386,0
2017-08-30,1.65,1.68,1.52,1.64,155766,0
2017-08-31,1.65,1.68,1.59,1.59,55369,0
2017-09-01,1.62,1.66,1.5,1.63,20775,0
2017-09-05,1.63,1.66,1.6,1.6,4959,0
2017-09-06,1.6,1.64,1.56,1.57,11578,0
2017-09-07,1.59,1.63,1.3871,1.4,51642,0
2017-09-08,1.46,1.55,1.41,1.41,12594,0
2017-09-11,1.46,1.56,1.4,1.55,42836,0
2017-09-12,1.55,1.6,1.5156,1.59,39545,0
2017-09-13,1.57,1.59,1.471,1.51,25955,0
2017-09-14,1.5,1.5399,1.45,1.48,6685,0
2017-09-15,1.475,1.59,1.475,1.48,9359,0
2017-09-18,1.51,1.54,1.49,1.49,3197,0
2017-09-19,1.4644,1.4701,1.4644,1.4701,562,0
2017-09-20,1.5388,1.5388,1.51,1.51,700,0
2017-09-21,1.47,1.49,1.47,1.47,1096,0
2017-09-22,1.47,1.4799,1.41,1.47,5846,0
2017-09-25,1.53,1.53,1.33,1.43,18772,0
2017-09-26,1.4,1.49,1.4,1.48,12317,0
2017-09-27,1.4817,1.55,1.46,1.5,49529,0
2017-09-28,1.48,1.66,1.4718,1.52,55012,0
2017-09-29,1.56,1.71,1.431,1.51,110404,0
2017-10-02,1.68,1.69,1.62,1.62,5554,0
2017-10-03,1.64,1.65,1.5401,1.55,7119,0
2017-10-04,1.64,1.65,1.521,1.59,29198,0
2017-10-05,1.56,1.58,1.5,1.51,48213,0
2017-10-06,1.51,1.74,1.51,1.7,49010,0
2017-10-09,1.72,1.72,1.54,1.62,15973,0
2017-10-10,1.58,1.69,1.54,1.54,10269,0
2017-10-11,1.56,1.67,1.5,1.57,50596,0
2017-10-12,1.64,1.65,1.55,1.56,4116,0
2017-10-13,1.54,1.55,1.44,1.455,47261,0
2017-10-16,1.52,1.52,1.33,1.36,27966,0
2017-10-17,1.36,1.5,1.36,1.48,48856,0
2017-10-18,1.48,1.56,1.48,1.56,13152,0
2017-10-19,1.51,1.51,1.5,1.5,3358,0
2017-10-20,1.55,1.55,1.46,1.49,4849,0
2017-10-23,1.5,1.5,1.449,1.449,1244,0
2017-10-24,1.45,1.45,1.3892,1.4,16305,0
2017-10-25,1.35,1.4088,1.35,1.37,6918,0
2017-10-26,1.36,1.44,1.3146,1.4,9801,0
2017-10-27,1.44,1.54,1.43,1.5,21524,0
2017-10-30,1.44,1.57,1.42,1.42,40220,0
2017-10-31,1.439,1.5,1.36,1.4,72787,0
2017-11-01,1.4302,1.66,1.39,1.41,102982,0
2017-11-02,1.43,1.56,1.38,1.5,135518,0
2017-11-03,1.5,1.5999,1.45,1.52,23598,0
2017-11-06,1.57,1.63,1.46,1.47,17599,0
2017-11-07,1.5,1.6899,1.5,1.59,37729,0
2017-11-08,1.63,1.64,1.5,1.54,32897,0
2017-11-09,1.58,1.58,1.46,1.56,32806,0
2017-11-10,1.56,1.62,1.47,1.52,56678,0
